1. Share Prices

  2. Built Cybernetics PLC (BUC)

2.15p+0.05 (+2.38%)05 Aug 2025, 13:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Built Cybernetics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20252.15p2.28p2.02p2.15p21,383
Aug 4, 20252.35p2.33p2.02p2.10p1,063,373
Aug 1, 20252.35p2.48p2.48p2.35p350
Jul 31, 20252.35p2.48p2.32p2.35p4,156
Jul 30, 20252.35p2.33p2.33p2.35p14,282
Jul 29, 20252.35p2.47p2.33p2.35p289,987
Jul 28, 20252.35p2.47p2.47p2.35p7,894
Jul 25, 20252.35p2.32p2.32p2.35p2,102
Jul 23, 20252.35p2.47p2.32p2.35p5,001
Jul 22, 20252.35p2.32p2.32p2.35p12,000
Jul 21, 20252.32p2.49p2.32p2.35p16,102
Jul 18, 20252.40p2.47p2.31p2.40p26,282
Jul 17, 20252.40p2.47p2.31p2.40p4,166
Jul 16, 20252.40p2.48p2.31p2.40p50,692
Jul 15, 20252.40p2.48p2.42p2.40p380,405
Jul 14, 20252.40p2.49p2.48p2.40p30,220
Jul 11, 20252.40p2.49p2.31p2.40p804,557
Jul 10, 20252.30p2.40p2.31p2.40p367,009
Jul 9, 20252.25p2.35p2.25p2.30p3,324,499
Jul 8, 20252.25p2.34p2.34p2.25p50,771
Jul 7, 20252.25p2.35p2.12p2.25p1,019,485
Jul 4, 20251.95p2.39p2.05p2.25p2,136,600
Jul 3, 20251.95p2.09p2.09p1.95p43,537
Jul 1, 20251.95p2.09p2.00p1.95p146,551
Jun 30, 20251.95p2.09p1.81p1.95p882,914
Jun 27, 20252.00p2.10p1.93p1.95p277,438
Jun 26, 20251.95p2.10p2.09p2.00p227,242
Jun 24, 20251.95p2.09p1.80p1.95p468,171
Jun 23, 20251.95p1.95p1.95p1.95p50,000
Jun 20, 20252.00p2.10p2.01p1.95p721,428
Jun 19, 20252.00p1.95p1.95p2.00p10,000
Jun 18, 20252.00p1.95p1.95p2.00p93,008
Jun 17, 20252.00p2.00p2.00p2.00p350,000
Jun 13, 20252.00p2.09p1.90p2.00p102,181
Jun 12, 20251.90p2.00p1.91p2.00p206,453
Jun 11, 20251.90p1.99p1.99p1.90p9,904
Jun 10, 20251.90p1.94p1.92p1.90p437,469
Jun 6, 20251.90p1.92p1.80p1.90p56,027
Jun 5, 20251.90p1.83p1.82p1.90p127,600
Jun 4, 20251.90p2.00p2.00p1.90p253,684
Jun 3, 20251.90p1.80p1.80p1.90p604
Jun 2, 20251.90p1.85p1.80p1.90p8,134
May 29, 20251.85p1.90p1.81p1.90p100,412
May 28, 20251.85p1.87p1.80p1.85p350,000
May 27, 20251.85p1.85p1.81p1.85p210,000
May 23, 20251.85p1.85p1.80p1.85p106,531
May 22, 20251.75p1.85p1.81p1.85p63,321
May 20, 20251.85p1.81p1.81p1.85p15,000
May 19, 20251.85p1.87p1.87p1.85p68
May 16, 20251.85p1.80p1.80p1.85p384
1234
Showing 1 to 50 of 194

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,368.108.58
Dowlais Group PLC70.854.11
Vistry Group PLC611.003.59
Ibstock PLC152.303.32
Aston Martin Lagonda Global Holdings PLC72.553.13
Diageo PLC1,963.003.10

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,560.00-11.23
Coca-Cola Hbc AG3,600.00-8.21
Tp Icap Group PLC288.50-6.03
Glencore PLC289.01-4.00
4Imprint Group PLC3,505.00-3.04
Auction Technology Group PLC354.99-3.40